Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
97801–97850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | SRE | 80.26 | 81.81 | 80.02 | 81.7 | 81.7 | 4.780e+6 |
| 2025-09-11 | MHK | 136.91 | 139.9 | 136.2 | 139.75 | 139.75 | 583,545 |
| 2025-09-11 | V | 336.67 | 341.44 | 335.81 | 341.4 | 341.4 | 5.158e+6 |
| 2025-09-11 | MKC | 67.39 | 68.64 | 67.04 | 68.24 | 68.24 | 2.008e+6 |
| 2025-09-11 | VRSN | 282.01 | 288.08 | 281.05 | 286.64 | 286.64 | 688,226 |
| 2025-09-11 | MKTX | 183.13 | 187.76 | 182.43 | 185.78 | 185.78 | 777,469 |
| 2025-09-11 | TTWO | 246.07 | 248 | 244.89 | 246.54 | 246.54 | 976,820 |
| 2025-09-11 | MLM | 617.1 | 630.64 | 611.69 | 629.5 | 629.5 | 301,300 |
| 2025-09-11 | VRT | 138.3 | 138.3 | 133.83 | 135.59 | 135.59 | 6.780e+6 |
| 2025-09-11 | MMM | 151.66 | 157.29 | 151.27 | 157.26 | 157.26 | 3.664e+6 |
| 2025-09-11 | SMCI | 44.29 | 44.51 | 43.46 | 43.95 | 43.95 | 2.444e+7 |
| 2025-09-11 | MNST | 62.94 | 64.09 | 62.7 | 63.8 | 63.8 | 3.618e+6 |
| 2025-09-11 | TXT | 81.02 | 82.46 | 80.55 | 82.18 | 82.18 | 1.111e+6 |
| 2025-09-11 | MOH | 194.61 | 197.79 | 187.2 | 188.44 | 188.44 | 1.541e+6 |
| 2025-09-11 | VAL | 52.17 | 53.04 | 52.02 | 52.82 | 52.82 | 973,038 |
| 2025-09-11 | MOS | 32.43 | 32.89 | 32.35 | 32.76 | 32.76 | 5.409e+6 |
| 2025-09-11 | SOLV | 71.01 | 73.97 | 71.01 | 73.79 | 73.79 | 1.426e+6 |
| 2025-09-11 | MPC | 179.78 | 181.22 | 178.18 | 179.81 | 179.81 | 1.266e+6 |
| 2025-09-11 | NDAQ | 93.88 | 95.31 | 93.86 | 95.03 | 95.03 | 2.879e+6 |
| 2025-09-11 | MPWR | 850.51 | 855.92 | 825.85 | 835.81 | 835.81 | 576,065 |
| 2025-09-11 | UNH | 341.84 | 353.58 | 338.75 | 346.36 | 346.36 | 1.894e+7 |
| 2025-09-11 | MRK | 82.2 | 83.38 | 81.87 | 82.99 | 82.99 | 9.667e+6 |
| 2025-09-11 | NAVI | 12.62 | 12.8 | 12.53 | 12.78 | 12.78 | 706,000 |
| 2025-09-11 | MRSH | 196.03 | 200.5 | 195.49 | 200.49 | 200.49 | 2.999e+6 |
| 2025-09-11 | UBER | 94.55 | 96.32 | 94 | 94.68 | 94.68 | 1.619e+7 |
| 2025-09-11 | MS | 151.8 | 155.12 | 151.5 | 153.86 | 153.86 | 7.400e+6 |
| 2025-09-11 | MSCI | 559.7 | 579.62 | 558.8 | 579.26 | 579.26 | 477,035 |
| 2025-09-11 | MSFT | 499.09 | 500.01 | 494.75 | 497.86 | 497.86 | 1.888e+7 |
| 2025-09-11 | ULTA | 517 | 522.87 | 516 | 521.89 | 521.89 | 462,319 |
| 2025-09-11 | SCHW | 91.38 | 93.16 | 90.93 | 93.02 | 93.02 | 8.724e+6 |
| 2025-09-11 | MSI | 477.11 | 488.18 | 476.34 | 486.28 | 486.28 | 1.047e+6 |
| 2025-09-11 | MTB | 195.07 | 195.99 | 193.13 | 194.92 | 194.92 | 904,900 |
| 2025-09-11 | MTCH | 37.32 | 37.52 | 36.57 | 37.35 | 37.35 | 3.596e+6 |
| 2025-09-11 | MRNA | 24.58 | 25.9 | 24.5 | 25.39 | 25.39 | 1.177e+7 |
| 2025-09-11 | MTD | 1,244.95 | 1,285.76 | 1,244.95 | 1,282.72 | 1,282.72 | 148,512 |
| 2025-09-11 | RTX | 153.27 | 156.22 | 152.61 | 155.86 | 155.86 | 4.290e+6 |
| 2025-09-11 | MU | 147.51 | 156.04 | 147.4 | 150.36 | 150.36 | 5.245e+7 |
| 2025-09-11 | PM | 161.42 | 165.28 | 160.74 | 163.37 | 163.37 | 4.800e+6 |
| 2025-09-11 | MUR | 24.85 | 25.24 | 24.74 | 25.07 | 25.07 | 1.396e+6 |
| 2025-09-11 | TROW | 102.55 | 103 | 100.59 | 101.64 | 101.64 | 2.354e+6 |
| 2025-09-11 | RF | 26.53 | 26.65 | 26.34 | 26.51 | 26.51 | 1.868e+7 |
| 2025-09-11 | ORCL | 327.75 | 328.41 | 302.22 | 305.45 | 305.45 | 6.999e+7 |
| 2025-09-11 | NEM | 77.27 | 79.38 | 77.18 | 79.26 | 79.26 | 9.331e+6 |
| 2025-09-11 | NFLX | 125.1 | 125.35 | 119.2 | 120.35 | 120.35 | 5.682e+7 |
| 2025-09-11 | STI | 4.97 | 5.67 | 4.85 | 5.58 | 5.58 | 170,818 |
| 2025-09-11 | NI | 39.93 | 40.4 | 39.66 | 40.33 | 40.33 | 4.423e+6 |
| 2025-09-11 | STE | 244.2 | 251.29 | 241.8 | 251.17 | 251.17 | 758,400 |
| 2025-09-11 | NKE | 73.46 | 74.56 | 73.06 | 73.38 | 73.38 | 9.803e+6 |
| 2025-09-11 | NKTR | 48.18 | 50.53 | 42.12 | 47.2 | 47.2 | 2.799e+6 |
| 2025-09-11 | NOC | 575.13 | 581.53 | 573.83 | 578.74 | 578.74 | 901,131 |